Skip to main content

MFS Charter Income Trust (NY: MCR )

6.340 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.610 3.618 3.595 3.610 346,289 +0.00(+0.00%)
Apr 29, 2014 3.591 3.610 3.591 3.610 226,312 +0.02(+0.43%)
Apr 28, 2014 3.595 3.602 3.587 3.595 190,244 -0.00(-0.11%)
Apr 25, 2014 3.587 3.602 3.583 3.598 136,777 +0.01(+0.22%)
Apr 24, 2014 3.591 3.591 3.579 3.591 230,612 -0.00(-0.11%)
Apr 23, 2014 3.587 3.595 3.583 3.595 257,606 +0.01(+0.33%)
Apr 22, 2014 3.579 3.583 3.571 3.583 135,989 -0.01(-0.22%)
Apr 21, 2014 3.548 3.591 3.544 3.591 341,144 +0.03(+0.98%)
Apr 17, 2014 3.556 3.556 3.556 3.556 218,452 -0.01(-0.22%)
Apr 16, 2014 3.540 3.564 3.532 3.564 354,483 +0.01(+0.33%)
Apr 15, 2014 3.548 3.556 3.532 3.552 515,860 +0.01(+0.33%)
Apr 14, 2014 3.529 3.540 3.525 3.540 254,846 +0.02(+0.44%)
Apr 11, 2014 3.521 3.536 3.521 3.525 329,434 -0.01(-0.22%)
Apr 10, 2014 3.536 3.540 3.521 3.533 419,151 +0.00(+0.11%)
Apr 09, 2014 3.521 3.536 3.517 3.529 329,061 -0.00(-0.11%)
Apr 08, 2014 3.533 3.533 3.525 3.533 208,932 -0.00(-0.11%)
Apr 07, 2014 3.529 3.540 3.529 3.536 221,365 -0.00(-0.11%)
Apr 04, 2014 3.536 3.552 3.533 3.540 205,694 +0.00(+0.00%)
Apr 03, 2014 3.525 3.552 3.523 3.540 449,053 +0.01(+0.22%)
Apr 02, 2014 3.525 3.548 3.517 3.533 367,515 +0.00(+0.00%)
Apr 01, 2014 3.517 3.536 3.517 3.533 321,591 +0.01(+0.22%)
Mar 31, 2014 3.521 3.525 3.513 3.525 410,655 +0.01(+0.33%)
Mar 28, 2014 3.506 3.513 3.506 3.513 391,415 +0.00(+0.11%)
Mar 27, 2014 3.502 3.520 3.502 3.509 348,739 +0.01(+0.22%)
Mar 26, 2014 3.517 3.521 3.498 3.502 239,393 -0.02(-0.66%)
Mar 25, 2014 3.502 3.525 3.502 3.525 396,521 +0.02(+0.66%)
Mar 24, 2014 3.506 3.525 3.502 3.502 183,550 -0.01(-0.33%)
Mar 21, 2014 3.502 3.517 3.502 3.513 185,319 +0.01(+0.33%)
Mar 20, 2014 3.498 3.509 3.494 3.502 149,214 -0.00(-0.11%)
Mar 19, 2014 3.502 3.517 3.498 3.506 191,909 +0.00(+0.00%)
Mar 18, 2014 3.506 3.509 3.494 3.506 315,594 -0.00(-0.11%)
Mar 17, 2014 3.498 3.509 3.494 3.509 206,627 +0.01(+0.33%)
Mar 14, 2014 3.502 3.513 3.498 3.498 175,626 -0.02(-0.44%)
Mar 13, 2014 3.509 3.517 3.494 3.513 281,644 +0.00(+0.00%)
Mar 12, 2014 3.498 3.521 3.498 3.513 192,662 -0.00(-0.11%)
Mar 11, 2014 3.479 3.521 3.479 3.517 608,583 +0.03(+0.99%)
Mar 10, 2014 3.479 3.490 3.475 3.482 365,292 -0.01(-0.22%)
Mar 07, 2014 3.502 3.509 3.482 3.490 603,309 -0.02(-0.44%)
Mar 06, 2014 3.498 3.509 3.498 3.506 468,665 +0.00(+0.11%)
Mar 05, 2014 3.502 3.506 3.494 3.502 553,120 -0.01(-0.22%)
Mar 04, 2014 3.513 3.517 3.506 3.509 420,936 -0.00(-0.11%)
Mar 03, 2014 3.494 3.513 3.486 3.513 322,706 +0.01(+0.22%)
Feb 28, 2014 3.486 3.509 3.486 3.506 247,200 +0.02(+0.44%)
Feb 27, 2014 3.479 3.490 3.479 3.490 276,497 +0.00(+0.11%)
Feb 26, 2014 3.482 3.486 3.479 3.486 218,058 +0.00(+0.11%)
Feb 25, 2014 3.479 3.494 3.471 3.482 467,590 -0.01(-0.22%)
Feb 24, 2014 3.463 3.490 3.461 3.490 558,147 +0.03(+0.78%)
Feb 21, 2014 3.463 3.467 3.456 3.463 555,300 +0.00(+0.11%)
Feb 20, 2014 3.456 3.475 3.456 3.459 398,608 +0.00(+0.11%)
Feb 19, 2014 3.459 3.475 3.456 3.456 341,880 -0.01(-0.33%)
Feb 18, 2014 3.448 3.471 3.448 3.467 543,341 +0.02(+0.53%)
Feb 14, 2014 3.433 3.449 3.449 3.449 357,933 +0.02(+0.56%)
Feb 13, 2014 3.453 3.460 3.430 3.430 595,753 -0.03(-0.99%)
Feb 12, 2014 3.464 3.468 3.449 3.464 708,621 -0.01(-0.22%)
Feb 11, 2014 3.464 3.475 3.460 3.472 221,120 +0.00(+0.11%)
Feb 10, 2014 3.460 3.472 3.456 3.468 374,382 -0.00(-0.11%)
Feb 07, 2014 3.449 3.472 3.441 3.472 616,436 +0.03(+0.89%)
Feb 06, 2014 3.437 3.449 3.430 3.441 1,290,644 +0.01(+0.22%)
Feb 05, 2014 3.426 3.434 3.422 3.433 441,776 +0.00(+0.11%)
Feb 04, 2014 3.426 3.441 3.426 3.430 504,343 -0.00(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.